Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 18.16 | 18.23 | 18.08 | 18.15 | 3,741,275 | -0.10(-0.53%) |
Mar 30, 2010 | 18.46 | 18.46 | 18.22 | 18.25 | 2,582,734 | -0.16(-0.89%) |
Mar 29, 2010 | 18.36 | 18.43 | 18.30 | 18.41 | 2,875,736 | +0.14(+0.77%) |
Mar 26, 2010 | 18.23 | 18.34 | 18.16 | 18.27 | 3,423,493 | +0.08(+0.45%) |
Mar 25, 2010 | 18.19 | 18.40 | 18.14 | 18.19 | 4,948,616 | +0.00(+0.00%) |
Mar 24, 2010 | 18.28 | 18.33 | 18.18 | 18.19 | 3,942,350 | -0.11(-0.61%) |
Mar 23, 2010 | 18.23 | 18.33 | 18.17 | 18.30 | 3,751,191 | +0.08(+0.45%) |
Mar 22, 2010 | 17.89 | 18.25 | 17.89 | 18.22 | 3,483,735 | -0.06(-0.32%) |
Mar 19, 2010 | 18.32 | 18.43 | 18.20 | 18.28 | 7,250,835 | -0.01(-0.04%) |
Mar 18, 2010 | 18.26 | 18.41 | 18.18 | 18.29 | 4,007,027 | +0.00(+0.00%) |
Mar 17, 2010 | 18.26 | 18.36 | 18.15 | 18.29 | 6,919,535 | +0.08(+0.45%) |
Mar 16, 2010 | 18.12 | 18.24 | 17.93 | 18.20 | 6,162,156 | +0.19(+1.07%) |
Mar 15, 2010 | 17.83 | 18.05 | 17.83 | 18.01 | 4,003,909 | +0.16(+0.87%) |
Mar 12, 2010 | 18.01 | 18.03 | 17.77 | 17.86 | 3,568,343 | -0.04(-0.21%) |
Mar 11, 2010 | 17.80 | 17.89 | 17.65 | 17.89 | 2,749,207 | +0.04(+0.25%) |
Mar 10, 2010 | 17.86 | 17.89 | 17.73 | 17.85 | 3,848,476 | +0.01(+0.04%) |
Mar 09, 2010 | 17.56 | 17.88 | 17.27 | 17.84 | 4,892,674 | +0.21(+1.18%) |
Mar 08, 2010 | 17.62 | 17.69 | 17.52 | 17.63 | 2,961,018 | -0.05(-0.29%) |
Mar 05, 2010 | 17.39 | 17.68 | 17.23 | 17.68 | 4,427,395 | +0.30(+1.75%) |
Mar 04, 2010 | 17.39 | 17.45 | 17.27 | 17.38 | 3,622,466 | -0.01(-0.04%) |
Mar 03, 2010 | 17.35 | 17.47 | 17.30 | 17.39 | 2,490,908 | +0.01(+0.04%) |
Mar 02, 2010 | 17.38 | 17.41 | 17.25 | 17.38 | 2,389,736 | +0.03(+0.17%) |
Mar 01, 2010 | 17.25 | 17.37 | 17.16 | 17.35 | 2,810,398 | +0.09(+0.52%) |
Feb 26, 2010 | 17.24 | 17.34 | 17.17 | 17.26 | 3,966,494 | +0.02(+0.13%) |
Feb 25, 2010 | 17.02 | 17.25 | 16.90 | 17.24 | 4,153,080 | +0.10(+0.61%) |
Feb 24, 2010 | 16.95 | 17.17 | 16.94 | 17.13 | 3,487,823 | +0.20(+1.19%) |
Feb 23, 2010 | 16.89 | 17.07 | 16.80 | 16.93 | 5,309,389 | +0.02(+0.13%) |
Feb 22, 2010 | 16.94 | 16.96 | 16.84 | 16.91 | 2,808,293 | -0.03(-0.18%) |
Feb 19, 2010 | 16.92 | 16.96 | 16.79 | 16.94 | 3,675,970 | -0.06(-0.35%) |
Feb 18, 2010 | 16.87 | 17.35 | 16.86 | 17.00 | 3,583,034 | +0.07(+0.40%) |
Feb 17, 2010 | 16.87 | 17.11 | 16.87 | 16.93 | 4,438,725 | +0.29(+1.74%) |
Feb 16, 2010 | 16.39 | 16.64 | 16.42 | 16.64 | 3,345,295 | +0.25(+1.54%) |
Feb 12, 2010 | 16.35 | 16.39 | 16.39 | 16.39 | 4,939,622 | -0.07(-0.41%) |
Feb 11, 2010 | 16.40 | 16.52 | 16.16 | 16.46 | 4,008,831 | +0.03(+0.18%) |
Feb 10, 2010 | 16.46 | 16.58 | 16.23 | 16.43 | 4,513,693 | -0.07(-0.41%) |
Feb 09, 2010 | 16.37 | 16.58 | 16.33 | 16.50 | 2,926,861 | +0.22(+1.32%) |
Feb 08, 2010 | 16.46 | 16.56 | 16.28 | 16.28 | 3,590,160 | -0.22(-1.35%) |
Feb 05, 2010 | 16.36 | 16.52 | 16.13 | 16.50 | 7,099,326 | +0.13(+0.82%) |
Feb 04, 2010 | 16.47 | 16.55 | 16.35 | 16.37 | 6,537,511 | -0.17(-1.03%) |
Feb 03, 2010 | 16.61 | 16.66 | 16.50 | 16.54 | 3,248,869 | -0.07(-0.45%) |
Feb 02, 2010 | 16.13 | 16.64 | 16.02 | 16.61 | 5,462,870 | +0.53(+3.28%) |
Feb 01, 2010 | 16.09 | 16.19 | 16.00 | 16.09 | 3,346,001 | +0.06(+0.37%) |
Jan 29, 2010 | 16.16 | 16.25 | 16.00 | 16.03 | 4,075,815 | -0.11(-0.69%) |
Jan 28, 2010 | 16.27 | 16.27 | 16.01 | 16.14 | 3,746,699 | -0.07(-0.41%) |
Jan 27, 2010 | 16.11 | 16.25 | 16.03 | 16.21 | 4,738,117 | +0.04(+0.23%) |
Jan 26, 2010 | 16.20 | 16.29 | 16.08 | 16.17 | 6,220,557 | -0.04(-0.27%) |
Jan 25, 2010 | 16.27 | 16.35 | 16.13 | 16.21 | 4,334,377 | +0.08(+0.50%) |
Jan 22, 2010 | 16.14 | 16.28 | 16.04 | 16.13 | 7,199,032 | +0.01(+0.05%) |
Jan 21, 2010 | 16.09 | 16.19 | 15.76 | 16.12 | 6,334,343 | +0.05(+0.32%) |
Jan 20, 2010 | 16.15 | 16.15 | 15.93 | 16.07 | 3,753,045 | -0.15(-0.91%) |
Jan 19, 2010 | 16.09 | 16.22 | 16.05 | 16.22 | 5,701,850 | +0.11(+0.69%) |
Jan 15, 2010 | 16.12 | 16.11 | 16.11 | 16.11 | 5,646,613 | -0.09(-0.55%) |
Jan 14, 2010 | 16.03 | 16.20 | 15.99 | 16.20 | 3,383,047 | +0.10(+0.59%) |
Jan 13, 2010 | 16.20 | 16.20 | 16.04 | 16.10 | 4,862,455 | +0.00(+0.00%) |
Jan 12, 2010 | 16.15 | 16.19 | 15.84 | 16.10 | 7,271,955 | -0.16(-1.00%) |
Jan 11, 2010 | 16.38 | 16.38 | 16.16 | 16.26 | 3,469,985 | -0.06(-0.36%) |
Jan 08, 2010 | 16.29 | 16.59 | 16.19 | 16.32 | 3,454,036 | -0.08(-0.49%) |
Jan 07, 2010 | 16.34 | 16.43 | 16.09 | 16.40 | 6,760,195 | +0.21(+1.27%) |
Jan 06, 2010 | 16.13 | 16.22 | 15.92 | 16.20 | 8,723,758 | +0.48(+3.05%) |
Jan 05, 2010 | 16.04 | 16.14 | 15.59 | 15.72 | 6,019,471 | -0.39(-2.42%) |